Grayscale Bitcoin Trust ETF

GBTC
🏛️ usa →
85.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.04 89.06 88.98 88.98 58.0K
09:32 88.91 88.91 88.91 88.91 3.8K
09:33 88.93 88.94 88.93 88.94 1.2K
09:34 88.98 89.02 88.95 88.95 3.6K
09:35 88.95 88.99 88.95 88.99 5.1K
09:36 89.00 89.21 89.00 89.16 3.8K
09:37 89.11 89.24 89.11 89.24 2.9K
09:38 89.24 89.24 89.15 89.20 8.1K
09:39 89.11 89.11 89.03 89.03 2.5K
09:40 89.02 89.04 89.01 89.01 6.7K
09:41 88.85 88.97 88.85 88.94 10.6K
09:42 88.94 89.11 88.94 89.11 3.4K
09:43 89.11 89.12 88.98 88.98 7.4K
09:44 88.97 88.97 88.83 88.83 7.7K
09:45 88.82 88.82 88.66 88.66 19.0K
09:46 88.63 88.70 88.63 88.68 9.5K
09:47 88.64 88.67 88.59 88.59 6.8K
09:48 88.61 88.65 88.58 88.58 12.8K
09:49 88.58 88.63 88.55 88.56 15.7K
09:50 88.51 88.51 88.43 88.49 14.2K
09:51 88.48 88.48 88.40 88.40 11.7K
09:52 88.40 88.51 88.40 88.50 13.4K
09:53 88.51 88.51 88.39 88.42 24.7K
09:54 88.44 88.44 88.40 88.42 11.1K
09:55 88.54 88.56 88.54 88.56 15.1K
09:56 88.48 88.52 88.43 88.52 10.8K
09:57 88.53 88.67 88.53 88.62 5.6K
09:58 88.61 88.61 88.48 88.50 6.4K
09:59 88.45 88.46 88.39 88.43 10.4K
10:00 88.61 88.61 88.57 88.59 12.3K
10:01 88.58 88.59 88.53 88.53 11.8K
10:02 88.64 88.65 88.60 88.65 3.8K
10:03 88.67 88.74 88.66 88.69 12.8K
10:04 88.68 88.70 88.58 88.58 11.8K
10:05 88.58 88.60 88.45 88.46 5.9K
10:06 88.43 88.43 88.39 88.39 10.8K
10:07 88.45 88.50 88.42 88.50 3.7K
10:08 88.46 88.47 88.32 88.32 10.1K
10:09 88.30 88.37 88.28 88.29 12.7K
10:10 88.29 88.31 88.29 88.31 6.5K
10:11 88.27 88.36 88.27 88.35 3.5K
10:12 88.34 88.34 88.34 88.34 4.2K
10:13 88.36 88.43 88.36 88.43 2.7K
10:14 88.46 88.48 88.44 88.48 2.1K
10:15 88.48 88.48 88.37 88.39 5.8K
10:16 88.43 88.45 88.23 88.23 7.2K
10:17 88.26 88.26 88.26 88.26 3.7K
10:18 88.38 88.38 88.29 88.29 36.3K
10:19 88.33 88.53 88.33 88.45 15.6K
10:20 88.42 88.51 88.39 88.46 4.9K
10:21 88.39 88.57 88.39 88.57 3.9K
10:22 88.56 88.62 88.54 88.62 10.2K
10:23 88.66 88.67 88.60 88.60 3.9K
10:24 88.65 88.68 88.65 88.68 3.6K
10:25 88.65 88.65 88.57 88.57 1.2K
10:26 88.65 88.67 88.65 88.67 1.9K
10:27 88.63 88.76 88.63 88.76 12.0K
10:28 88.75 88.89 88.75 88.87 11.6K
10:29 88.87 88.87 88.78 88.81 5.9K
10:30 88.90 88.97 88.90 88.94 7.6K
10:31 88.96 89.06 88.96 89.06 4.6K
10:32 89.13 89.14 89.07 89.14 13.3K
10:33 89.14 89.24 89.14 89.24 14.3K
10:34 89.23 89.31 89.23 89.29 3.4K
10:35 89.26 89.27 89.18 89.27 5.0K
10:36 89.31 89.33 89.28 89.31 14.7K
10:37 89.26 89.29 89.23 89.25 6.3K
10:38 89.34 89.40 89.34 89.35 6.2K
10:39 89.39 89.41 89.33 89.33 5.7K
10:40 89.30 89.30 89.23 89.25 11.7K
10:41 89.21 89.27 89.21 89.22 5.8K
10:42 89.21 89.26 89.19 89.24 21.3K
10:43 89.24 89.25 89.20 89.22 4.8K
10:44 89.15 89.15 89.15 89.15 3.3K
10:45 89.15 89.23 89.15 89.21 12.1K
10:46 89.20 89.20 89.03 89.08 10.9K
10:47 89.08 89.25 89.08 89.25 14.3K
10:48 89.25 89.27 89.21 89.27 7.3K
10:49 89.28 89.31 89.25 89.27 6.1K
10:50 89.37 89.37 89.35 89.35 4.7K
10:51 89.40 89.40 89.31 89.31 9.1K
10:52 89.19 89.19 89.19 89.19 0.9K
10:53 89.22 89.23 89.12 89.12 4.1K
10:54 89.15 89.16 89.13 89.16 8.3K
10:55 89.16 89.16 89.16 89.16 0.8K
10:56 89.13 89.15 89.13 89.15 1.1K
10:57 89.13 89.13 89.06 89.09 1.9K
10:58 89.12 89.15 89.12 89.14 1.1K
10:59 89.15 89.15 89.15 89.15 0.9K
11:00 89.04 89.11 89.04 89.08 3.1K
11:01 89.06 89.11 89.06 89.11 1.1K
11:02 89.12 89.12 89.09 89.09 4.9K
11:03 89.19 89.25 89.19 89.25 1.5K
11:04 89.28 89.28 89.28 89.28 0.5K
11:05 89.31 89.40 89.31 89.40 4.7K
11:06 89.40 89.54 89.40 89.54 11.9K
11:07 89.54 89.57 89.54 89.55 8.0K
11:08 89.51 89.52 89.48 89.51 9.1K
11:09 89.49 89.49 89.49 89.49 3.3K
11:11 89.37 89.37 89.36 89.36 3.7K
11:12 89.40 89.41 89.40 89.41 1.8K
11:13 89.37 89.42 89.37 89.42 3.0K
11:14 89.47 89.47 89.47 89.47 2.9K
11:15 89.47 89.55 89.47 89.55 6.2K
11:16 89.56 89.74 89.56 89.74 19.9K
11:17 89.71 89.73 89.70 89.73 2.9K
11:18 89.66 89.69 89.66 89.69 6.5K
11:19 89.69 89.69 89.65 89.65 2.4K
11:20 89.72 89.76 89.70 89.76 12.7K
11:21 89.76 89.76 89.74 89.74 3.3K
11:22 89.74 89.75 89.74 89.74 3.8K
11:23 89.70 89.70 89.69 89.69 2.2K
11:24 89.69 89.71 89.68 89.71 2.3K
11:25 89.74 89.75 89.74 89.74 2.1K
11:26 89.68 89.74 89.68 89.74 2.0K
11:27 89.73 89.77 89.72 89.77 3.8K
11:28 89.75 89.77 89.75 89.77 2.8K
11:29 89.79 89.80 89.79 89.80 3.7K
11:30 89.74 89.74 89.74 89.74 2.1K
11:31 89.77 89.77 89.77 89.77 0.4K
11:32 89.75 89.81 89.75 89.80 5.3K
11:33 89.76 89.76 89.70 89.70 6.0K
11:34 89.72 89.72 89.66 89.66 0.7K
11:35 89.69 89.69 89.62 89.62 1.4K
11:36 89.54 89.56 89.53 89.53 48.4K
11:37 89.55 89.61 89.55 89.61 2.6K
11:38 89.62 89.67 89.62 89.67 7.2K
11:39 89.65 89.65 89.59 89.59 6.4K
11:40 89.61 89.61 89.58 89.58 1.2K
11:41 89.58 89.61 89.58 89.59 1.3K
11:42 89.61 89.62 89.61 89.62 2.1K
11:43 89.55 89.55 89.54 89.54 0.7K
11:44 89.49 89.49 89.48 89.48 2.6K
11:47 89.43 89.43 89.41 89.41 3.0K
11:48 89.41 89.41 89.36 89.36 5.4K
11:49 89.34 89.34 89.32 89.32 1.0K
11:50 89.33 89.34 89.26 89.27 4.1K
11:51 89.24 89.31 89.24 89.31 5.5K
11:52 89.31 89.31 89.24 89.24 2.1K
11:53 89.21 89.21 89.07 89.10 5.2K
11:54 89.09 89.14 89.09 89.11 2.6K
11:55 89.12 89.12 89.12 89.12 0.5K
11:56 89.11 89.14 88.93 88.94 5.6K
11:57 88.98 89.07 88.98 89.07 5.9K
11:58 89.08 89.08 89.03 89.03 3.9K
11:59 89.01 89.01 89.01 89.01 1.3K
12:00 89.03 89.03 89.03 89.03 8.2K
12:01 89.05 89.05 89.02 89.02 1.3K
12:02 89.07 89.14 89.07 89.14 1.6K
12:03 89.10 89.10 89.10 89.10 0.3K
12:04 89.09 89.11 89.09 89.10 26.6K
12:05 89.14 89.14 89.13 89.13 1.2K
12:06 89.09 89.09 89.05 89.06 4.6K
12:08 88.96 89.04 88.96 89.04 5.3K
12:09 89.04 89.08 89.02 89.02 12.8K
12:10 89.04 89.22 89.04 89.22 19.2K
12:11 89.19 89.20 89.19 89.20 1.5K
12:12 89.21 89.21 89.21 89.21 2.9K
12:13 89.21 89.21 89.21 89.21 0.5K
12:14 89.19 89.26 89.19 89.26 4.0K
12:15 89.26 89.31 89.26 89.31 3.8K
12:17 89.43 89.45 89.43 89.45 2.6K
12:19 89.45 89.49 89.45 89.49 2.6K
12:20 89.55 89.61 89.55 89.61 4.0K
12:21 89.58 89.58 89.56 89.56 2.3K
12:22 89.53 89.53 89.51 89.51 2.0K
12:23 89.49 89.49 89.49 89.49 2.2K
12:24 89.60 89.61 89.60 89.60 3.1K
12:25 89.58 89.65 89.58 89.65 1.2K
12:26 89.62 89.70 89.61 89.70 4.4K
12:27 89.75 89.79 89.75 89.77 8.4K
12:28 89.76 89.78 89.76 89.78 3.9K
12:31 89.69 89.70 89.69 89.70 9.6K
12:32 89.65 89.65 89.65 89.65 2.2K
12:33 89.63 89.63 89.62 89.62 1.4K
12:34 89.61 89.61 89.59 89.61 2.0K
12:36 89.49 89.50 89.45 89.45 6.2K
12:37 89.51 89.51 89.51 89.51 1.3K
12:38 89.51 89.51 89.51 89.51 2.5K
12:40 89.54 89.54 89.49 89.49 4.3K
12:43 89.51 89.56 89.51 89.54 2.8K
12:44 89.51 89.54 89.51 89.54 1.4K
12:45 89.50 89.52 89.50 89.51 0.7K
12:46 89.50 89.50 89.50 89.50 3.2K
12:47 89.55 89.55 89.51 89.55 4.6K
12:48 89.54 89.54 89.47 89.47 14.9K
12:49 89.47 89.50 89.46 89.49 5.5K
12:50 89.53 89.58 89.51 89.58 15.2K
12:51 89.55 89.59 89.53 89.58 5.9K
12:52 89.58 89.63 89.54 89.54 7.0K
12:53 89.59 89.59 89.59 89.59 0.7K
12:54 89.60 89.60 89.60 89.60 2.1K
12:55 89.54 89.54 89.48 89.49 2.2K
12:56 89.47 89.47 89.42 89.42 2.6K
12:57 89.41 89.41 89.38 89.41 4.0K
12:58 89.39 89.39 89.36 89.36 3.7K
12:59 89.40 89.40 89.40 89.40 0.5K
13:00 89.39 89.39 89.39 89.39 0.5K
13:01 89.47 89.47 89.46 89.46 1.3K
13:03 89.57 89.60 89.53 89.60 2.3K
13:04 89.61 89.61 89.61 89.61 0.4K
13:05 89.59 89.59 89.58 89.58 2.7K
13:06 89.58 89.58 89.54 89.56 3.4K
13:07 89.52 89.56 89.52 89.56 2.0K
13:08 89.57 89.68 89.57 89.68 8.5K
13:09 89.64 89.68 89.64 89.68 6.5K
13:11 89.65 89.66 89.65 89.66 2.3K
13:12 89.62 89.62 89.62 89.62 1.5K
13:13 89.57 89.58 89.57 89.58 1.7K
13:16 89.54 89.54 89.51 89.51 4.1K
13:17 89.43 89.43 89.42 89.42 1.0K
13:18 89.47 89.47 89.47 89.47 2.1K
13:19 89.52 89.52 89.49 89.49 1.7K
13:20 89.50 89.56 89.50 89.56 3.5K
13:21 89.60 89.63 89.60 89.60 1.6K
13:22 89.55 89.55 89.55 89.55 2.5K
13:24 89.46 89.47 89.43 89.43 4.9K
13:25 89.40 89.40 89.40 89.40 0.5K
13:26 89.43 89.43 89.41 89.41 5.5K
13:27 89.40 89.40 89.38 89.38 2.4K
13:28 89.37 89.39 89.37 89.39 1.3K
13:29 89.39 89.39 89.38 89.38 2.7K
13:31 89.39 89.39 89.39 89.39 0.3K
13:32 89.47 89.47 89.47 89.47 1.3K
13:34 89.51 89.56 89.51 89.56 2.1K
13:37 89.59 89.59 89.59 89.59 1.7K
13:38 89.53 89.53 89.50 89.53 2.5K
13:39 89.58 89.61 89.58 89.61 5.7K
13:40 89.60 89.60 89.60 89.60 1.5K
13:41 89.60 89.69 89.60 89.69 7.3K
13:42 89.70 89.75 89.69 89.75 8.3K
13:43 89.71 89.71 89.70 89.70 1.0K
13:44 89.66 89.76 89.66 89.76 3.9K
13:45 89.82 89.91 89.82 89.88 15.1K
13:46 89.84 89.85 89.79 89.79 2.8K
13:48 89.68 89.68 89.68 89.68 1.0K
13:49 89.70 89.74 89.70 89.74 2.4K
13:50 89.68 89.68 89.67 89.67 4.7K
13:51 89.74 89.74 89.71 89.71 4.8K
13:52 89.79 89.79 89.75 89.76 2.6K
13:53 89.74 89.74 89.73 89.73 2.7K
13:55 89.71 89.71 89.64 89.64 1.1K
13:56 89.66 89.66 89.66 89.66 0.6K
13:57 89.66 89.67 89.66 89.67 0.9K
13:58 89.70 89.70 89.70 89.70 1.8K
14:02 89.59 89.59 89.51 89.51 5.0K
14:03 89.49 89.49 89.43 89.43 4.3K
14:04 89.47 89.49 89.44 89.44 8.1K
14:05 89.40 89.40 89.39 89.39 3.3K
14:06 89.38 89.40 89.36 89.36 6.4K
14:07 89.38 89.38 89.37 89.37 0.9K
14:08 89.35 89.36 89.31 89.31 18.1K
14:09 89.30 89.37 89.30 89.34 13.3K
14:10 89.35 89.48 89.34 89.48 15.3K
14:11 89.42 89.42 89.42 89.42 1.9K
14:12 89.30 89.32 89.30 89.32 4.2K
14:13 89.35 89.35 89.28 89.35 3.8K
14:14 89.29 89.29 89.29 89.29 0.2K
14:15 89.21 89.21 89.21 89.21 4.6K
14:16 89.26 89.30 89.26 89.29 4.8K
14:18 89.23 89.23 89.20 89.20 2.7K
14:19 89.20 89.22 89.20 89.22 2.3K
14:20 89.25 89.25 89.24 89.25 2.9K
14:22 89.17 89.17 89.13 89.14 3.9K
14:23 89.16 89.17 89.14 89.17 8.3K
14:24 89.18 89.18 89.15 89.17 2.5K
14:25 89.11 89.13 89.11 89.11 2.0K
14:26 89.05 89.08 89.05 89.08 2.7K
14:27 89.04 89.04 89.04 89.04 0.4K
14:28 89.04 89.04 89.00 89.00 1.3K
14:29 89.01 89.01 88.97 89.00 5.9K
14:30 89.03 89.06 89.03 89.06 4.5K
14:31 89.01 89.01 88.99 89.00 4.1K
14:32 88.94 88.94 88.94 88.94 1.5K
14:33 89.01 89.05 89.01 89.05 2.9K
14:34 89.11 89.11 89.08 89.08 2.8K
14:35 89.02 89.02 89.00 89.00 0.9K
14:36 89.04 89.13 89.02 89.13 2.7K
14:37 89.08 89.09 89.08 89.09 3.9K
14:38 89.15 89.20 89.15 89.16 3.2K
14:39 89.15 89.24 89.15 89.24 4.3K
14:46 89.23 89.26 89.20 89.26 2.1K
14:48 89.26 89.26 89.26 89.26 4.1K
14:49 89.28 89.28 89.28 89.28 2.0K
14:50 89.20 89.20 89.20 89.20 0.7K
14:51 89.26 89.26 89.25 89.26 5.9K
14:52 89.27 89.27 89.19 89.19 2.3K
14:53 89.25 89.25 89.25 89.25 1.0K
14:54 89.26 89.27 89.26 89.26 5.2K
14:55 89.25 89.25 89.20 89.20 4.9K
14:58 89.15 89.15 89.15 89.15 0.6K
14:59 89.13 89.13 89.13 89.13 1.0K
15:00 89.15 89.15 89.15 89.15 0.9K
15:01 89.18 89.22 89.18 89.20 2.4K
15:02 89.23 89.23 89.14 89.17 2.2K
15:03 89.24 89.24 89.24 89.24 1.8K
15:05 89.25 89.28 89.25 89.28 2.6K
15:06 89.29 89.29 89.29 89.29 0.9K
15:07 89.26 89.28 89.26 89.28 2.8K
15:08 89.32 89.32 89.30 89.30 2.6K
15:09 89.33 89.34 89.33 89.34 1.4K
15:10 89.34 89.34 89.34 89.34 0.3K
15:11 89.39 89.47 89.39 89.47 8.6K
15:12 89.44 89.47 89.43 89.47 1.3K
15:13 89.50 89.51 89.50 89.51 2.7K
15:14 89.51 89.51 89.50 89.50 1.5K
15:15 89.50 89.50 89.50 89.50 1.2K
15:16 89.48 89.48 89.48 89.48 1.1K
15:17 89.45 89.45 89.45 89.45 1.1K
15:18 89.50 89.50 89.50 89.50 0.9K
15:20 89.48 89.49 89.48 89.49 1.4K
15:21 89.53 89.58 89.53 89.58 7.1K
15:22 89.65 89.67 89.61 89.67 11.6K
15:23 89.64 89.71 89.64 89.71 9.7K
15:24 89.70 89.76 89.70 89.76 3.1K
15:25 89.71 89.73 89.70 89.70 10.9K
15:27 89.65 89.65 89.65 89.65 0.9K
15:29 89.61 89.61 89.58 89.58 1.0K
15:30 89.56 89.56 89.55 89.55 4.6K
15:31 89.59 89.63 89.59 89.63 3.3K
15:32 89.61 89.61 89.61 89.61 0.2K
15:33 89.55 89.55 89.54 89.55 1.6K
15:34 89.57 89.58 89.54 89.54 2.6K
15:35 89.57 89.58 89.57 89.58 0.9K
15:36 89.57 89.57 89.52 89.52 3.2K
15:37 89.53 89.53 89.52 89.53 2.4K
15:39 89.52 89.52 89.48 89.48 1.6K
15:41 89.49 89.49 89.49 89.49 0.9K
15:42 89.50 89.50 89.50 89.50 1.9K
15:43 89.53 89.53 89.53 89.53 0.7K
15:44 89.54 89.54 89.54 89.54 0.1K
15:45 89.55 89.55 89.55 89.55 1.2K
15:46 89.56 89.56 89.56 89.56 1.8K
15:47 89.58 89.58 89.53 89.54 1.9K
15:48 89.56 89.60 89.56 89.60 7.8K
15:49 89.59 89.60 89.58 89.60 4.3K
15:50 89.63 89.64 89.63 89.64 4.9K
15:51 89.65 89.67 89.65 89.65 3.8K
15:52 89.65 89.66 89.64 89.64 5.1K
15:53 89.64 89.65 89.63 89.65 3.4K
15:54 89.72 89.73 89.71 89.71 2.9K
15:55 89.72 89.81 89.72 89.77 14.7K
15:56 89.75 89.77 89.74 89.77 11.0K
15:57 89.76 89.81 89.75 89.81 12.1K
15:58 89.82 89.85 89.81 89.84 15.7K
15:59 89.84 89.84 89.78 89.79 52.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available